Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 12.52 | 14.01 | 12.52 | 13.98 | 13.98 | +1.28 (+10.08%) | 35,738,458 |
5 Feb 2024 | CNY | 13.65 | 13.65 | 11.99 | 12.7 | 12.7 | -1.08 (-7.84%) | 41,151,040 |
2 Feb 2024 | CNY | 14.8 | 14.89 | 13.46 | 13.78 | 13.78 | -1.05 (-7.08%) | 36,769,857 |
1 Feb 2024 | CNY | 14.5 | 15.15 | 14.5 | 14.83 | 14.83 | +0.13 (+0.88%) | 30,157,919 |
31 Jan 2024 | CNY | 14.66 | 15.25 | 14.44 | 14.7 | 14.7 | +0.14 (+0.96%) | 36,998,612 |
30 Jan 2024 | CNY | 14.96 | 15.39 | 14.48 | 14.56 | 14.56 | -0.46 (-3.06%) | 25,235,913 |
29 Jan 2024 | CNY | 16.32 | 16.36 | 15.02 | 15.02 | 15.02 | -1.35 (-8.25%) | 36,128,700 |
26 Jan 2024 | CNY | 16.56 | 16.83 | 16.36 | 16.37 | 16.37 | -0.28 (-1.68%) | 19,563,172 |
25 Jan 2024 | CNY | 16.01 | 16.72 | 15.87 | 16.65 | 16.65 | +0.48 (+2.97%) | 28,869,701 |
24 Jan 2024 | CNY | 16.45 | 16.52 | 15.59 | 16.17 | 16.17 | -0.19 (-1.16%) | 32,996,559 |
23 Jan 2024 | CNY | 16.21 | 17.06 | 16.03 | 16.36 | 16.36 | +0.06 (+0.37%) | 35,638,030 |
22 Jan 2024 | CNY | 17.08 | 17.1 | 16 | 16.3 | 16.3 | -1.01 (-5.83%) | 40,393,631 |
19 Jan 2024 | CNY | 17.76 | 17.92 | 17.31 | 17.31 | 17.31 | -0.51 (-2.86%) | 36,626,783 |
18 Jan 2024 | CNY | 16.81 | 17.83 | 16.71 | 17.82 | 17.82 | +0.8 (+4.70%) | 54,320,057 |
17 Jan 2024 | CNY | 17.5 | 17.52 | 17.01 | 17.02 | 17.02 | -0.63 (-3.57%) | 28,255,580 |
16 Jan 2024 | CNY | 16.93 | 17.65 | 16.81 | 17.65 | 17.65 | +0.59 (+3.46%) | 44,355,841 |
15 Jan 2024 | CNY | 17 | 17.36 | 16.72 | 17.06 | 17.06 | -0.03 (-0.18%) | 26,102,647 |
12 Jan 2024 | CNY | 17.04 | 17.65 | 16.97 | 17.09 | 17.09 | -0.11 (-0.64%) | 37,718,084 |
11 Jan 2024 | CNY | 16.8 | 17.24 | 16.69 | 17.2 | 17.2 | +0.3 (+1.78%) | 31,499,253 |
10 Jan 2024 | CNY | 16.53 | 17.28 | 16.42 | 16.9 | 16.9 | +0.1 (+0.60%) | 35,687,525 |
9 Jan 2024 | CNY | 16.28 | 17.1 | 16.04 | 16.8 | 16.8 | +0.52 (+3.19%) | 33,873,668 |
8 Jan 2024 | CNY | 16.21 | 16.8 | 16.18 | 16.28 | 16.28 | -0.12 (-0.73%) | 22,653,040 |
5 Jan 2024 | CNY | 16.71 | 17.06 | 16.25 | 16.4 | 16.4 | -0.39 (-2.32%) | 23,533,751 |
4 Jan 2024 | CNY | 17.16 | 17.16 | 16.67 | 16.79 | 16.79 | -0.39 (-2.27%) | 20,308,568 |
3 Jan 2024 | CNY | 17.28 | 17.47 | 17 | 17.18 | 17.18 | -0.1 (-0.58%) | 22,713,453 |
2 Jan 2024 | CNY | 17.55 | 17.57 | 17.26 | 17.28 | 17.28 | -0.37 (-2.10%) | 26,097,273 |
29 Dec 2023 | CNY | 17.73 | 17.8 | 17.37 | 17.65 | 17.65 | -0.19 (-1.07%) | 45,622,717 |
28 Dec 2023 | CNY | 16.45 | 18.16 | 16.39 | 17.84 | 17.84 | +1.4 (+8.52%) | 67,556,555 |
27 Dec 2023 | CNY | 16.73 | 16.76 | 16.3 | 16.44 | 16.44 | -0.42 (-2.49%) | 23,917,527 |
26 Dec 2023 | CNY | 16.61 | 16.92 | 16.46 | 16.86 | 16.86 | +0.16 (+0.96%) | 27,833,280 |